Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Adecoagro Ord Shs (NY: AGRO )

10.76 +0.11 (+1.03%)
Official Closing Price Updated: 6:30 PM EDT, Apr 18, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2015 9.044 9.128 8.969 9.035 175,614 -0.04(-0.41%)
May 28, 2015 9.156 9.156 9.044 9.072 160,684 -0.10(-1.12%)
May 27, 2015 9.250 9.250 9.119 9.175 256,067 -0.07(-0.71%)
May 26, 2015 9.343 9.437 9.212 9.241 213,974 -0.15(-1.59%)
May 22, 2015 9.371 9.390 9.390 9.390 230,627 -0.02(-0.20%)
May 21, 2015 9.530 9.568 9.381 9.409 313,749 -0.13(-1.37%)
May 20, 2015 9.624 9.633 9.315 9.540 221,754 -0.09(-0.97%)
May 19, 2015 9.774 9.820 9.353 9.633 238,843 -0.09(-0.96%)
May 18, 2015 9.736 9.820 9.596 9.727 247,539 -0.07(-0.76%)
May 15, 2015 9.820 10.08 9.671 9.802 112,706 +0.07(+0.67%)
May 14, 2015 9.549 9.746 9.549 9.736 223,197 +0.22(+2.26%)
May 13, 2015 9.559 9.708 9.493 9.521 110,138 +0.01(+0.10%)
May 12, 2015 9.082 9.521 8.979 9.512 427,108 +0.40(+4.41%)
May 11, 2015 9.138 9.231 9.058 9.110 133,074 -0.06(-0.61%)
May 08, 2015 9.166 9.297 9.128 9.166 54,684 +0.05(+0.51%)
May 07, 2015 9.110 9.203 8.969 9.119 102,533 -0.02(-0.20%)
May 06, 2015 9.241 9.306 9.119 9.138 96,714 -0.14(-1.51%)
May 05, 2015 9.512 9.530 9.269 9.278 168,610 -0.22(-2.36%)
May 04, 2015 9.212 9.624 9.212 9.502 179,191 +0.29(+3.15%)
May 01, 2015 9.100 9.287 9.063 9.212 187,418 +0.13(+1.44%)
Apr 30, 2015 9.409 9.493 9.016 9.082 362,257 -0.37(-3.96%)
Apr 29, 2015 9.540 9.540 9.409 9.456 122,484 -0.08(-0.88%)
Apr 28, 2015 9.596 9.633 9.484 9.540 137,255 -0.09(-0.97%)
Apr 27, 2015 9.512 9.708 9.474 9.633 161,768 +0.12(+1.28%)
Apr 24, 2015 9.549 9.689 9.474 9.512 136,863 -0.03(-0.29%)
Apr 23, 2015 9.559 9.699 9.400 9.540 165,461 -0.01(-0.10%)
Apr 22, 2015 9.521 9.596 9.353 9.549 82,221 +0.06(+0.59%)
Apr 21, 2015 9.446 9.587 9.400 9.493 232,828 +0.08(+0.89%)
Apr 20, 2015 9.512 9.512 9.381 9.409 106,300 -0.07(-0.79%)
Apr 17, 2015 9.390 9.502 9.325 9.484 416,553 +0.05(+0.50%)
Apr 16, 2015 9.521 9.577 9.400 9.437 135,212 -0.01(-0.10%)
Apr 15, 2015 9.661 9.708 9.418 9.446 180,594 -0.18(-1.85%)
Apr 14, 2015 9.615 9.708 9.587 9.624 285,645 -0.01(-0.10%)
Apr 13, 2015 9.624 9.680 9.577 9.633 144,298 -0.05(-0.48%)
Apr 10, 2015 9.568 9.699 9.559 9.680 204,851 +0.14(+1.47%)
Apr 09, 2015 9.577 9.596 9.465 9.540 558,018 -0.04(-0.39%)
Apr 08, 2015 9.643 9.718 9.484 9.577 261,203 -0.04(-0.39%)
Apr 07, 2015 9.820 9.820 9.549 9.615 332,869 -0.27(-2.74%)
Apr 06, 2015 9.643 9.961 9.591 9.886 233,088 +0.24(+2.52%)
Apr 02, 2015 9.456 9.643 9.643 9.643 860,173 +0.14(+1.48%)
Apr 01, 2015 9.540 9.624 9.474 9.502 238,371 -0.06(-0.59%)
Mar 31, 2015 9.381 9.680 9.353 9.559 243,841 +0.04(+0.39%)
Mar 30, 2015 9.418 9.615 9.315 9.521 635,075 +0.09(+0.99%)
Mar 27, 2015 9.643 9.774 9.386 9.428 510,019 -0.20(-2.04%)
Mar 26, 2015 9.867 9.867 9.540 9.624 365,405 -0.25(-2.56%)
Mar 25, 2015 10.13 10.22 9.865 9.877 328,849 -0.22(-2.13%)
Mar 24, 2015 10.36 10.46 9.914 10.09 402,698 -0.29(-2.79%)
Mar 23, 2015 9.933 10.68 9.933 10.38 483,020 +0.43(+4.32%)
Mar 20, 2015 9.390 10.12 9.325 9.951 1,311,924 +0.58(+6.19%)
Mar 19, 2015 9.212 9.400 9.156 9.371 483,302 +0.19(+2.04%)
Mar 18, 2015 9.082 9.194 9.011 9.184 320,271 +0.03(+0.31%)
Mar 17, 2015 9.016 9.203 9.007 9.156 544,641 +0.07(+0.72%)
Mar 16, 2015 9.072 9.166 8.961 9.091 485,081 -0.01(-0.10%)
Mar 13, 2015 9.184 9.194 9.007 9.100 221,734 -0.07(-0.71%)
Mar 12, 2015 9.315 9.334 9.035 9.166 558,174 -0.07(-0.81%)
Mar 11, 2015 8.735 9.334 8.614 9.241 471,813 +0.54(+6.24%)
Mar 10, 2015 8.848 8.876 8.530 8.698 243,244 -0.26(-2.92%)
Mar 09, 2015 8.735 9.325 8.698 8.960 543,511 +0.22(+2.57%)
Mar 06, 2015 8.764 8.885 8.623 8.735 239,942 -0.01(-0.11%)
Mar 05, 2015 8.202 8.773 8.202 8.745 570,118 +0.53(+6.49%)
Mar 04, 2015 8.146 8.230 8.008 8.212 389,128 +0.05(+0.57%)
Mar 03, 2015 8.258 8.296 8.137 8.165 148,270 -0.12(-1.47%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.